PCAR4.SA - Companhia Brasileira de Distribuição

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201871,9972,6871,3872,5072,50717.400
19 de abr de 201871,6273,2871,6272,5072,501.245.900
18 de abr de 201871,9973,2071,6572,2372,23857.300
17 de abr de 201871,0671,9270,6771,5071,50603.400
16 de abr de 201871,0172,3669,8370,9970,991.628.100
13 de abr de 201869,8071,5969,7571,5971,591.468.900
12 de abr de 201868,9969,7868,5369,1769,17930.200
11 de abr de 201867,9969,0167,7068,9068,90807.900
10 de abr de 201867,0067,8265,9967,6067,60583.800
09 de abr de 201868,9268,9265,7866,4866,48856.400
06 de abr de 201868,3468,4366,9468,3568,35619.900
05 de abr de 201869,0069,4067,8068,5068,50609.500
04 de abr de 201867,4168,6866,1668,2068,201.040.600
03 de abr de 201867,4968,7766,5768,0168,012.264.800
02 de abr de 201865,9467,9965,9467,2567,25671.200
02 de abr de 20180.354066 Dividendo
29 de mar de 201865,1067,1565,1066,5566,20739.300
28 de mar de 201866,1466,1464,5065,2764,92355.200
27 de mar de 201864,3067,6464,3066,1465,791.483.500
26 de mar de 201864,5065,1863,8364,1063,76834.600
23 de mar de 201864,7065,0763,8064,2863,941.011.600
22 de mar de 201864,1965,9063,7265,2064,851.300.300
21 de mar de 201864,4064,5363,5363,9263,58515.300
20 de mar de 201865,7565,7564,3164,3964,05360.400
19 de mar de 201865,1165,7465,0265,5465,19397.900
16 de mar de 201865,5066,6765,0266,0765,721.163.700
15 de mar de 201866,5666,9365,6365,6565,301.210.600
14 de mar de 201867,9167,9366,1267,0066,64767.200
13 de mar de 201868,8169,2066,9167,4267,06612.300
12 de mar de 201868,0568,9667,5568,4068,04534.400
09 de mar de 201867,2069,0167,2068,0067,64540.200
08 de mar de 201867,5168,6367,1967,2066,84472.400
07 de mar de 201867,5967,9466,4067,7067,34503.200
06 de mar de 201868,7368,7567,4367,8367,47435.900
05 de mar de 201868,9669,0768,1068,1367,77751.100
02 de mar de 201868,2469,0867,7069,0068,63681.500
01 de mar de 201868,4369,3067,2968,6368,26917.100
28 de fev de 201868,3569,6967,9068,4968,132.259.300
27 de fev de 201866,2968,8766,2968,3067,941.365.700
26 de fev de 201867,0068,7366,2966,2965,941.650.500
23 de fev de 201865,3166,7965,1366,5066,151.321.700
22 de fev de 201866,1666,6164,7365,0364,681.841.000
21 de fev de 201867,5367,9665,8865,8865,531.873.900
20 de fev de 201871,4871,5067,3967,5567,193.153.000
19 de fev de 201871,3571,8271,0871,3170,93272.300
16 de fev de 201872,8272,9970,6571,3270,941.010.800
15 de fev de 201872,0074,2771,8173,2072,811.600.300
14 de fev de 201868,9971,9067,8671,6071,221.259.100
09 de fev de 201869,7169,8067,2967,8067,441.442.900
08 de fev de 201872,0072,3069,6169,7069,331.287.300
07 de fev de 201871,9572,2271,2171,8871,50919.000
06 de fev de 201870,9472,2069,0871,8071,421.172.700
05 de fev de 201872,1772,7971,1671,1670,78851.000
02 de fev de 201874,0074,0071,6072,8372,441.288.500
01 de fev de 201875,6776,3574,2474,7074,301.983.500
31 de jan de 201876,6977,1775,2575,3074,901.017.600
30 de jan de 201877,7078,0775,7176,4576,04764.300
29 de jan de 201878,9778,9777,7178,5178,09849.200
26 de jan de 201876,1179,0076,1178,9978,57933.000
25 de jan de 201876,0076,0076,0076,0075,60-
24 de jan de 201873,8976,0073,8876,0075,60612.300
23 de jan de 201875,1575,1573,2873,7773,38649.500
22 de jan de 201875,7976,3174,6575,1974,79337.800
19 de jan de 201874,7775,7674,1075,6575,25392.500
18 de jan de 201875,3275,8974,2474,5974,19350.000
17 de jan de 201874,8675,6974,1375,5375,13464.700
16 de jan de 201876,5277,0074,8975,0074,60568.900
15 de jan de 201875,5076,7575,5076,5076,09504.600
12 de jan de 201873,9674,9973,7074,8874,48368.500
11 de jan de 201873,3275,0273,1574,6274,221.503.700
10 de jan de 201873,6774,3973,3073,3172,92597.600
09 de jan de 201875,2075,4773,8074,0073,61979.300
08 de jan de 201877,5577,7575,0375,1974,791.217.500
05 de jan de 201879,2079,2077,1177,5677,15594.900
04 de jan de 201878,1879,3677,6578,3877,96522.000
03 de jan de 201877,0478,4377,0478,0177,59304.800
02 de jan de 201878,9079,6077,6777,9177,50547.200
29 de dez de 201778,9378,9378,9378,9378,51-
28 de dez de 201777,8178,9376,5178,9378,51758.800
27 de dez de 201776,1977,8276,0077,2076,79716.500
26 de dez de 201773,9176,8673,7976,4075,99687.300
25 de dez de 201773,9173,9173,9173,9173,52-
22 de dez de 201772,5974,0072,5973,9173,52262.700
21 de dez de 201772,1273,5271,7973,5273,13489.100
20 de dez de 201772,0072,6771,5672,2571,87377.100
19 de dez de 201772,7273,5071,3871,3871,00611.900
18 de dez de 201773,2173,8572,4272,7372,34666.300
15 de dez de 201772,5873,9672,5572,9372,541.179.300
14 de dez de 201774,0074,3072,8973,4673,071.229.600
13 de dez de 201776,2276,9074,1574,5974,191.169.600
12 de dez de 201775,2275,4272,8175,4275,02550.700
11 de dez de 201774,9676,2874,7375,3374,93468.900
08 de dez de 201774,5275,5274,2074,9174,51517.300
07 de dez de 201773,8374,7172,8174,5274,121.000.700
07 de dez de 20170.315075 Dividendo
06 de dez de 201773,0075,0073,0075,0074,29738.100
05 de dez de 201773,6574,5072,8073,3072,60982.600
04 de dez de 201770,4673,3970,3473,0172,321.101.100
01 de dez de 201769,9071,7669,3770,9670,29723.000
30 de nov de 201770,4870,9068,5870,0069,341.255.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...